Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Materialise NV ADR
(NQ:
MTLS
)
5.000
-0.060 (-1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
5.060
5.105
4.980
5.000
63,479
-0.06(-1.19%)
May 30, 2024
5.050
5.260
5.050
5.060
70,952
+0.01(+0.20%)
May 29, 2024
5.100
5.120
5.050
5.050
42,400
-0.06(-1.17%)
May 28, 2024
5.200
5.200
5.100
5.110
53,991
-0.01(-0.20%)
May 24, 2024
5.130
5.200
5.100
5.120
51,266
-0.02(-0.39%)
May 23, 2024
5.150
5.330
5.120
5.140
59,445
+0.00(+0.00%)
May 22, 2024
5.210
5.270
5.140
5.140
53,165
-0.08(-1.53%)
May 21, 2024
5.280
5.310
5.200
5.220
42,998
-0.08(-1.51%)
May 20, 2024
5.430
5.450
5.270
5.300
83,288
-0.06(-1.12%)
May 17, 2024
5.240
5.360
5.230
5.360
38,516
+0.15(+2.88%)
May 16, 2024
5.360
5.430
5.200
5.210
51,839
-0.15(-2.80%)
May 15, 2024
5.210
5.400
5.190
5.360
66,365
+0.17(+3.28%)
May 14, 2024
5.160
5.240
5.160
5.190
33,842
-0.01(-0.19%)
May 13, 2024
5.140
5.240
5.120
5.200
71,541
+0.07(+1.36%)
May 10, 2024
5.200
5.210
5.130
5.130
36,960
-0.07(-1.35%)
May 09, 2024
5.170
5.250
5.170
5.200
41,434
-0.05(-0.95%)
May 08, 2024
5.300
5.340
5.180
5.250
68,408
-0.05(-0.94%)
May 07, 2024
5.500
5.500
5.285
5.300
66,285
-0.14(-2.57%)
May 06, 2024
5.380
5.450
5.380
5.440
35,461
+0.05(+0.93%)
May 03, 2024
5.250
5.400
5.231
5.390
96,024
+0.12(+2.28%)
May 02, 2024
5.390
5.400
5.230
5.270
49,728
-0.09(-1.68%)
May 01, 2024
5.220
5.400
5.220
5.360
83,024
+0.14(+2.68%)
Apr 30, 2024
5.310
5.350
5.220
5.220
47,489
-0.13(-2.43%)
Apr 29, 2024
5.260
5.441
5.260
5.350
53,011
+0.11(+2.10%)
Apr 26, 2024
5.100
5.260
5.100
5.240
60,528
+0.16(+3.15%)
Apr 25, 2024
5.300
5.350
5.020
5.080
90,176
-0.19(-3.61%)
Apr 24, 2024
5.170
5.349
5.150
5.270
67,576
+0.10(+1.93%)
Apr 23, 2024
5.090
5.190
5.080
5.170
38,423
+0.05(+0.98%)
Apr 22, 2024
5.230
5.230
5.060
5.120
61,854
-0.10(-1.92%)
Apr 19, 2024
4.980
5.220
4.910
5.220
183,897
+0.20(+3.98%)
Apr 18, 2024
4.860
5.030
4.860
5.020
51,741
+0.13(+2.66%)
Apr 17, 2024
4.910
5.090
4.860
4.890
70,706
+0.01(+0.20%)
Apr 16, 2024
4.910
4.950
4.820
4.880
87,676
-0.09(-1.81%)
Apr 15, 2024
5.090
5.090
4.900
4.970
90,225
-0.11(-2.17%)
Apr 12, 2024
5.100
5.230
5.060
5.080
45,107
-0.04(-0.78%)
Apr 11, 2024
5.140
5.160
5.060
5.120
46,189
+0.00(+0.00%)
Apr 10, 2024
5.300
5.300
5.100
5.120
55,544
-0.22(-4.12%)
Apr 09, 2024
5.300
5.400
5.300
5.340
28,819
+0.06(+1.14%)
Apr 08, 2024
5.170
5.450
5.170
5.280
79,014
+0.11(+2.13%)
Apr 05, 2024
5.250
5.250
5.140
5.170
44,257
-0.03(-0.58%)
Apr 04, 2024
5.250
5.420
5.180
5.200
87,928
+0.01(+0.19%)
Apr 03, 2024
5.220
5.285
5.100
5.190
207,058
+0.03(+0.58%)
Apr 02, 2024
5.290
5.320
5.150
5.160
62,404
-0.16(-3.01%)
Apr 01, 2024
5.360
5.400
5.310
5.320
49,069
+0.04(+0.76%)
Mar 28, 2024
5.170
5.400
5.170
5.280
121,369
+0.15(+2.92%)
Mar 27, 2024
5.030
5.170
5.030
5.130
138,103
+0.11(+2.19%)
Mar 26, 2024
5.050
5.150
5.000
5.020
109,687
-0.01(-0.20%)
Mar 25, 2024
4.950
5.060
4.860
5.030
171,497
+0.08(+1.62%)
Mar 22, 2024
5.070
5.110
4.950
4.950
94,409
-0.16(-3.13%)
Mar 21, 2024
5.050
5.234
5.050
5.110
87,956
+0.07(+1.39%)
Mar 20, 2024
5.020
5.090
5.000
5.040
162,616
+0.02(+0.40%)
Mar 19, 2024
5.010
5.100
5.010
5.020
41,898
+0.01(+0.20%)
Mar 18, 2024
5.110
5.200
4.980
5.010
99,400
+0.04(+0.80%)
Mar 15, 2024
5.000
5.090
4.950
4.970
103,832
-0.05(-1.00%)
Mar 14, 2024
5.150
5.190
5.020
5.020
70,216
-0.11(-2.14%)
Mar 13, 2024
5.100
5.230
5.100
5.130
63,265
+0.00(+0.00%)
Mar 12, 2024
5.200
5.220
5.110
5.130
52,324
-0.09(-1.72%)
Mar 11, 2024
5.310
5.400
5.200
5.220
76,722
-0.14(-2.61%)
Mar 08, 2024
5.220
5.425
5.220
5.360
51,988
+0.16(+3.08%)
Mar 07, 2024
5.140
5.270
5.140
5.200
45,341
+0.04(+0.78%)
Mar 06, 2024
5.110
5.280
5.110
5.160
81,044
+0.00(+0.00%)
Mar 05, 2024
5.150
5.250
5.100
5.160
106,520
-0.05(-0.96%)
Mar 04, 2024
5.400
5.425
5.200
5.210
116,243
-0.17(-3.16%)
Mar 01, 2024
5.410
5.530
5.370
5.380
49,518
-0.02(-0.37%)
Feb 29, 2024
5.360
5.490
5.350
5.400
56,566
+0.07(+1.31%)
Feb 28, 2024
5.480
5.490
5.300
5.330
71,460
-0.16(-2.91%)
Feb 27, 2024
5.480
5.560
5.420
5.490
53,443
-0.01(-0.18%)
Feb 26, 2024
5.570
5.660
5.370
5.500
228,334
-0.13(-2.31%)
Feb 23, 2024
5.450
5.840
5.350
5.630
153,276
+0.21(+3.87%)
Feb 22, 2024
5.670
5.750
5.400
5.420
104,406
-0.10(-1.81%)
Feb 21, 2024
5.700
5.800
5.290
5.520
315,677
-0.43(-7.23%)
Feb 20, 2024
5.870
6.140
5.750
5.950
149,139
+0.08(+1.36%)
Feb 16, 2024
6.050
6.050
5.840
5.870
35,551
-0.17(-2.81%)
Feb 15, 2024
5.890
6.050
5.890
6.040
82,927
+0.21(+3.60%)
Feb 14, 2024
5.800
5.955
5.770
5.830
64,571
+0.05(+0.87%)
Feb 13, 2024
5.870
5.980
5.700
5.780
82,498
-0.20(-3.34%)
Feb 12, 2024
5.650
5.985
5.620
5.980
112,774
+0.38(+6.79%)
Feb 09, 2024
5.550
5.700
5.535
5.600
52,248
+0.07(+1.27%)
Feb 08, 2024
5.510
5.580
5.510
5.530
63,843
-0.04(-0.72%)
Feb 07, 2024
5.570
5.600
5.520
5.570
66,474
-0.02(-0.36%)
Feb 06, 2024
5.630
5.730
5.570
5.590
55,832
-0.10(-1.76%)
Feb 05, 2024
5.700
5.778
5.645
5.690
87,844
-0.01(-0.18%)
Feb 02, 2024
5.810
5.850
5.650
5.700
64,754
-0.16(-2.73%)
Feb 01, 2024
5.710
5.860
5.710
5.860
55,263
+0.19(+3.35%)
Jan 31, 2024
5.630
5.850
5.620
5.670
97,126
-0.02(-0.35%)
Jan 30, 2024
6.040
6.040
5.630
5.690
147,256
-0.41(-6.72%)
Jan 29, 2024
5.820
6.110
5.809
6.100
94,863
+0.27(+4.63%)
Jan 26, 2024
5.920
5.970
5.790
5.830
101,823
-0.10(-1.69%)
Jan 25, 2024
6.090
6.090
5.910
5.930
76,592
-0.11(-1.82%)
Jan 24, 2024
6.280
6.280
6.040
6.040
64,331
-0.07(-1.15%)
Jan 23, 2024
6.120
6.172
6.070
6.110
44,748
+0.04(+0.66%)
Jan 22, 2024
5.950
6.095
5.940
6.070
67,460
+0.08(+1.34%)
Jan 19, 2024
5.970
6.020
5.860
5.990
89,831
+0.03(+0.50%)
Jan 18, 2024
5.860
6.020
5.850
5.960
87,617
+0.00(+0.00%)
Jan 17, 2024
5.950
5.980
5.810
5.960
76,127
+0.00(+0.00%)
Jan 16, 2024
6.060
6.080
5.960
5.960
79,447
-0.08(-1.32%)
Jan 12, 2024
6.160
6.190
6.020
6.040
129,160
-0.12(-1.95%)
Jan 11, 2024
6.170
6.220
6.040
6.160
55,620
-0.03(-0.48%)
Jan 10, 2024
6.220
6.245
6.130
6.190
31,502
-0.06(-0.96%)
Jan 09, 2024
6.160
6.260
6.160
6.250
55,759
-0.01(-0.16%)
Jan 08, 2024
6.060
6.345
6.050
6.260
74,721
+0.19(+3.13%)
Jan 05, 2024
6.110
6.192
6.060
6.070
41,904
-0.03(-0.49%)
Jan 04, 2024
6.090
6.230
6.070
6.100
48,283
+0.01(+0.16%)
Jan 03, 2024
6.250
6.250
6.060
6.090
86,438
-0.20(-3.18%)
Jan 02, 2024
6.560
6.560
6.260
6.290
81,768
-0.28(-4.19%)
Dec 29, 2023
6.710
6.730
6.490
6.565
95,404
-0.17(-2.45%)
Dec 28, 2023
6.710
6.790
6.610
6.730
72,284
+0.02(+0.30%)
Dec 27, 2023
6.890
6.920
6.660
6.710
144,336
-0.17(-2.47%)
Dec 26, 2023
6.720
6.930
6.710
6.880
62,073
+0.16(+2.38%)
Dec 22, 2023
6.800
6.860
6.660
6.720
89,331
-0.01(-0.15%)
Dec 21, 2023
6.410
6.790
6.410
6.730
167,128
+0.38(+5.98%)
Dec 20, 2023
6.530
6.530
6.290
6.350
100,647
-0.18(-2.76%)
Dec 19, 2023
6.350
6.540
6.350
6.530
67,928
+0.21(+3.32%)
Dec 18, 2023
6.520
6.520
6.287
6.320
68,921
-0.15(-2.32%)
Dec 15, 2023
6.490
6.570
6.430
6.470
233,168
+0.04(+0.62%)
Dec 14, 2023
6.450
6.570
6.350
6.430
85,412
+0.07(+1.10%)
Dec 13, 2023
6.180
6.360
6.080
6.360
95,650
+0.13(+2.09%)
Dec 12, 2023
6.330
6.340
6.120
6.230
99,806
-0.11(-1.74%)
Dec 11, 2023
6.550
6.590
6.210
6.340
93,597
-0.21(-3.21%)
Dec 08, 2023
6.250
6.560
6.200
6.550
130,207
+0.29(+4.63%)
Dec 07, 2023
6.640
6.670
6.260
6.260
134,886
-0.34(-5.15%)
Dec 06, 2023
6.550
6.610
6.470
6.600
117,805
+0.11(+1.69%)
Dec 05, 2023
6.290
6.535
6.260
6.490
116,136
+0.22(+3.51%)
Dec 04, 2023
6.380
6.440
6.260
6.270
102,938
-0.10(-1.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.